Canada markets open in 5 hours 7 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6100+0.0300 (+0.84%)
At close: 04:00PM EDT
3.6700 +0.06 (+1.66%)
Pre-Market: 04:22AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20223.65003.72003.51003.61003.610021,846,000
Jun 23, 20223.23003.58003.14003.58003.580026,401,000
Jun 22, 20223.20003.35003.19003.21003.210015,014,600
Jun 21, 20223.30003.37003.25003.27003.270014,347,400
Jun 17, 20223.10003.29003.08003.20003.200017,955,800
Jun 16, 20223.11003.14003.02003.11003.110020,402,400
Jun 15, 20223.19003.26003.04003.20003.200030,640,800
Jun 14, 20223.15003.32003.10003.16003.160021,306,000
Jun 13, 20223.21003.33003.11003.12003.120027,294,000
Jun 10, 20223.53003.57003.37003.38003.380027,041,700
Jun 09, 20223.87003.89003.63003.63003.630028,872,500
Jun 08, 20224.00004.11003.88003.90003.900025,811,400
Jun 07, 20223.95004.06003.91004.03004.030023,198,600
Jun 06, 20224.26004.30003.95003.96003.960031,186,300
Jun 03, 20224.36004.41004.15004.20004.200017,441,000
Jun 02, 20224.18004.53004.15004.44004.440024,707,000
Jun 01, 20224.50004.54004.16004.18004.180022,864,900
May 31, 20224.52004.60004.37004.49004.490019,970,400
May 27, 20224.61004.68004.34004.55004.550030,423,000
May 26, 20224.39004.75004.35004.66004.660017,103,500
May 25, 20224.28004.47004.26004.42004.420017,127,100
May 24, 20224.40004.43004.24004.26004.260014,462,500
May 23, 20224.74004.75004.45004.49004.490019,350,600
May 20, 20224.93004.96004.55004.72004.720020,280,500
May 19, 20224.78004.97004.69004.86004.860021,098,700
May 18, 20225.01005.17004.76004.79004.790023,769,100
May 17, 20224.98005.17004.89005.14005.140025,498,100
May 16, 20224.59005.07004.47004.88004.880033,265,800
May 13, 20224.52004.71004.50004.54004.540026,091,900
May 12, 20224.00004.50003.89004.44004.440039,737,200
May 11, 20224.19004.43004.05004.06004.060032,397,200
May 10, 20224.55004.57004.15004.29004.290033,568,000
May 09, 20224.65004.66004.36004.39004.390027,649,400
May 06, 20224.86004.89004.58004.74004.740025,751,200
May 05, 20225.16005.24004.84004.89004.890023,661,400
May 04, 20225.15005.35004.96005.30005.300023,131,200
May 03, 20225.15005.40005.14005.18005.180017,594,700
May 02, 20224.94005.24004.87005.23005.230022,811,400
Apr 29, 20225.01005.33004.97004.98004.980019,082,300
Apr 28, 20225.04005.17004.81005.11005.110024,078,600
Apr 27, 20225.06005.20004.91005.01005.010024,161,900
Apr 26, 20225.23005.32005.04005.07005.070018,834,300
Apr 25, 20225.18005.36005.10005.30005.300019,922,000
Apr 22, 20225.24005.48005.16005.24005.240019,052,900
Apr 21, 20225.47005.58005.23005.24005.240024,028,600
Apr 20, 20225.76005.77005.40005.41005.410029,438,200
Apr 19, 20225.78005.95005.61005.83005.830019,049,900
Apr 18, 20226.02006.03005.68005.74005.740023,690,000
Apr 14, 20226.30006.36006.02006.02006.020023,546,000
Apr 13, 20226.24006.50006.12006.42006.420018,731,200
Apr 12, 20226.42006.80006.13006.23006.230028,275,600
Apr 11, 20226.22006.53006.05006.37006.370026,150,400
Apr 08, 20226.37006.60006.26006.40006.400024,381,800
Apr 07, 20227.12007.12006.40006.48006.480048,637,600
Apr 06, 20227.75008.15007.16007.25007.2500127,554,400
Apr 05, 20227.45007.50006.91007.03007.030043,653,200
Apr 04, 20227.45007.52007.05007.45007.450037,550,900
Apr 01, 20227.90008.32007.35007.48007.480094,990,400
Mar 31, 20228.16008.23007.62007.77007.770044,694,600
Mar 30, 20228.34009.08007.98008.14008.140095,808,000
Mar 29, 20228.07008.71007.72008.32008.320082,740,800
Mar 28, 20227.99008.39007.61007.99007.990091,841,300
Mar 25, 20228.08008.66007.25008.56008.5600302,811,300
Mar 24, 20225.82007.07005.68006.97006.9700112,670,200
Mar 23, 20226.07006.30005.69005.72005.720044,943,500
Mar 22, 20225.33005.71005.29005.68005.680017,571,400
Mar 21, 20225.48005.54005.27005.32005.320014,960,600
Mar 18, 20225.38005.60005.30005.51005.510016,502,700
Mar 17, 20225.21005.44005.18005.41005.410015,838,900
Mar 16, 20225.06005.37004.99005.33005.330022,171,800
Mar 15, 20224.92005.02004.78005.00005.000017,489,400
Mar 14, 20225.17005.20004.81004.88004.880018,710,400
Mar 11, 20225.46005.46005.18005.19005.190010,546,200
Mar 10, 20225.35005.43005.22005.42005.420012,281,600
Mar 09, 20225.41005.62005.39005.50005.500015,836,400
Mar 08, 20225.10005.45005.00005.30005.300024,246,700
Mar 07, 20225.29005.38005.11005.12005.120018,564,900
Mar 04, 20225.48005.62005.16005.24005.240021,543,000
Mar 03, 20225.84005.86005.37005.42005.420023,185,300
Mar 02, 20225.87005.88005.59005.83005.830015,712,800
Mar 01, 20226.11006.12005.78005.85005.850014,021,600
Feb 28, 20225.93006.20005.87006.10006.100013,842,800
Feb 25, 20226.22006.23005.93006.06006.060011,057,500
Feb 24, 20225.50006.18005.43006.17006.170022,123,900
Feb 23, 20226.21006.38005.89005.91005.910014,026,800
Feb 22, 20226.17006.36006.03006.09006.090014,213,800
Feb 18, 20226.73006.80006.32006.39006.390014,587,000
Feb 17, 20227.06007.19006.66006.71006.710015,178,900
Feb 16, 20227.07007.48006.92007.20007.200017,451,600
Feb 15, 20226.91007.19006.85007.15007.150014,703,300
Feb 14, 20227.11007.33006.69006.72006.720020,311,900
Feb 11, 20226.92007.36006.84007.12007.120031,709,600
Feb 10, 20226.70007.39006.54007.00007.000030,866,200
Feb 09, 20226.42006.97006.35006.92006.920028,831,200
Feb 08, 20226.01006.26005.92006.25006.250012,634,800
Feb 07, 20226.03006.23005.91006.03006.030014,856,100
Feb 04, 20225.67006.02005.63005.95005.950014,283,900
Feb 03, 20225.82005.92005.63005.65005.650011,710,900
Feb 02, 20226.17006.25005.89005.98005.980015,233,700
Feb 01, 20226.05006.36005.84006.22006.220020,392,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...